SMA Solar Technology AG (S92.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:04PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 49.74 | 51.40 | 49.74 | 51.40 | 51.40 | 130 |
| 02 May 2024 | 49.26 | 49.28 | 49.26 | 49.28 | 49.28 | 3 |
| 30 Apr 2024 | 50.85 | 50.85 | 49.24 | 49.24 | 49.24 | 20 |
| 29 Apr 2024 | 50.80 | 51.45 | 50.80 | 51.15 | 51.15 | 1,194 |
| 26 Apr 2024 | 47.70 | 51.45 | 47.70 | 51.45 | 51.45 | 518 |
| 25 Apr 2024 | 48.74 | 49.02 | 48.74 | 49.02 | 49.02 | 185 |
| 24 Apr 2024 | 48.20 | 49.30 | 47.90 | 49.18 | 49.18 | 1,070 |
| 23 Apr 2024 | 47.20 | 48.90 | 47.20 | 48.90 | 48.90 | 250 |
| 22 Apr 2024 | 46.10 | 47.32 | 46.10 | 47.32 | 47.32 | 75 |
| 19 Apr 2024 | 46.78 | 46.78 | 45.86 | 45.88 | 45.88 | 352 |
| 18 Apr 2024 | 47.86 | 48.12 | 47.52 | 47.56 | 47.56 | 1,359 |
| 17 Apr 2024 | 46.94 | 46.94 | 46.52 | 46.52 | 46.52 | 55 |
| 16 Apr 2024 | 47.72 | 47.72 | 46.20 | 47.52 | 47.52 | 1,198 |
| 15 Apr 2024 | 49.20 | 49.20 | 47.82 | 48.00 | 48.00 | 1,386 |
| 12 Apr 2024 | 50.05 | 50.60 | 49.02 | 49.02 | 49.02 | 153 |
| 11 Apr 2024 | 50.25 | 50.60 | 49.70 | 50.05 | 50.05 | 168 |
| 10 Apr 2024 | 50.80 | 51.40 | 50.00 | 50.00 | 50.00 | 230 |
| 09 Apr 2024 | 49.76 | 51.30 | 49.76 | 50.85 | 50.85 | 458 |
| 08 Apr 2024 | 49.46 | 50.15 | 49.46 | 50.15 | 50.15 | 410 |
| 05 Apr 2024 | 51.05 | 51.05 | 49.98 | 50.15 | 50.15 | 516 |
| 04 Apr 2024 | 49.30 | 51.90 | 49.30 | 51.00 | 51.00 | 562 |
| 03 Apr 2024 | 50.25 | 50.25 | 48.80 | 49.40 | 49.40 | 250 |
| 02 Apr 2024 | 54.00 | 54.00 | 50.05 | 50.30 | 50.30 | 1,187 |
| 28 Mar 2024 | 57.05 | 57.05 | 53.55 | 53.85 | 53.85 | 383 |
| 27 Mar 2024 | 56.25 | 59.00 | 54.05 | 56.10 | 56.10 | 2,869 |
| 26 Mar 2024 | 53.75 | 54.50 | 53.45 | 54.50 | 54.50 | 684 |
| 25 Mar 2024 | 54.75 | 54.75 | 52.50 | 52.50 | 52.50 | 200 |
| 22 Mar 2024 | 53.95 | 54.85 | 53.95 | 54.85 | 54.85 | 151 |
| 21 Mar 2024 | 54.30 | 55.30 | 54.30 | 55.30 | 55.30 | 166 |
| 20 Mar 2024 | 54.60 | 54.80 | 53.25 | 54.60 | 54.60 | 2,055 |
| 19 Mar 2024 | 54.80 | 54.80 | 54.00 | 54.20 | 54.20 | 661 |
| 18 Mar 2024 | 54.90 | 54.90 | 54.35 | 54.55 | 54.55 | 260 |
| 15 Mar 2024 | 56.45 | 56.50 | 54.55 | 54.55 | 54.55 | 387 |
| 14 Mar 2024 | 57.35 | 57.95 | 56.35 | 56.40 | 56.40 | 176 |
| 13 Mar 2024 | 58.95 | 58.95 | 57.35 | 57.60 | 57.60 | 115 |
| 12 Mar 2024 | 58.05 | 60.60 | 58.05 | 59.10 | 59.10 | 315 |
| 11 Mar 2024 | 56.70 | 58.10 | 56.50 | 57.95 | 57.95 | 338 |
| 08 Mar 2024 | 57.15 | 58.15 | 57.05 | 57.05 | 57.05 | 108 |
| 07 Mar 2024 | 55.95 | 57.70 | 55.85 | 57.70 | 57.70 | 167 |
| 06 Mar 2024 | 55.05 | 57.30 | 55.05 | 55.70 | 55.70 | 157 |
| 05 Mar 2024 | 56.20 | 56.20 | 54.85 | 54.85 | 54.85 | 200 |
| 04 Mar 2024 | 59.00 | 60.05 | 56.75 | 56.95 | 56.95 | 2,107 |
| 01 Mar 2024 | 55.15 | 58.95 | 55.15 | 58.95 | 58.95 | 1,727 |
| 29 Feb 2024 | 50.55 | 56.60 | 50.30 | 55.55 | 55.55 | 3,603 |
| 28 Feb 2024 | 50.55 | 51.00 | 48.82 | 48.90 | 48.90 | 603 |
| 27 Feb 2024 | 49.34 | 50.30 | 48.82 | 50.30 | 50.30 | 506 |
| 26 Feb 2024 | 47.76 | 50.00 | 47.76 | 49.38 | 49.38 | 143 |
| 23 Feb 2024 | 49.46 | 49.46 | 47.66 | 48.10 | 48.10 | 197 |
| 22 Feb 2024 | 48.90 | 49.40 | 47.60 | 49.06 | 49.06 | 351 |
| 21 Feb 2024 | 50.00 | 50.10 | 48.00 | 48.92 | 48.92 | 3,928 |
| 20 Feb 2024 | 52.15 | 52.65 | 52.15 | 52.55 | 52.55 | 422 |
| 19 Feb 2024 | 53.90 | 53.90 | 52.35 | 52.35 | 52.35 | 561 |
| 16 Feb 2024 | 53.55 | 54.60 | 53.55 | 54.15 | 54.15 | 340 |
| 15 Feb 2024 | 54.85 | 54.85 | 53.30 | 53.30 | 53.30 | 421 |
| 14 Feb 2024 | 52.55 | 55.00 | 52.55 | 54.75 | 54.75 | 1,566 |
| 13 Feb 2024 | 54.55 | 54.80 | 52.80 | 52.95 | 52.95 | 2,419 |
| 12 Feb 2024 | 53.00 | 54.75 | 53.00 | 54.45 | 54.45 | 554 |
| 09 Feb 2024 | 52.90 | 52.95 | 52.30 | 52.30 | 52.30 | 120 |
| 08 Feb 2024 | 50.75 | 53.30 | 50.75 | 52.75 | 52.75 | 1,337 |
| 07 Feb 2024 | 48.20 | 51.30 | 47.90 | 51.05 | 51.05 | 2,051 |
| 06 Feb 2024 | 46.30 | 46.82 | 45.60 | 46.48 | 46.48 | 485 |
| 05 Feb 2024 | 47.80 | 47.80 | 46.94 | 47.08 | 47.08 | 373 |
| 02 Feb 2024 | 47.50 | 49.00 | 47.50 | 48.22 | 48.22 | 285 |
| 01 Feb 2024 | 47.62 | 47.74 | 46.80 | 47.44 | 47.44 | 406 |
| 31 Jan 2024 | 47.08 | 47.96 | 47.08 | 47.50 | 47.50 | 505 |
| 30 Jan 2024 | 48.32 | 48.32 | 47.16 | 47.22 | 47.22 | 70 |
| 29 Jan 2024 | 48.00 | 48.04 | 46.72 | 48.04 | 48.04 | 797 |
| 26 Jan 2024 | 47.40 | 48.10 | 47.40 | 48.00 | 48.00 | 924 |
| 25 Jan 2024 | 49.74 | 49.74 | 47.46 | 47.92 | 47.92 | 630 |
| 24 Jan 2024 | 49.00 | 50.70 | 49.00 | 50.70 | 50.70 | 2,221 |
| 23 Jan 2024 | 48.52 | 49.38 | 48.52 | 49.00 | 49.00 | 76 |
| 22 Jan 2024 | 47.00 | 48.20 | 46.82 | 48.20 | 48.20 | 285 |
| 19 Jan 2024 | 48.12 | 48.80 | 45.92 | 45.92 | 45.92 | 270 |
| 18 Jan 2024 | 45.64 | 48.40 | 45.64 | 48.02 | 48.02 | 491 |
| 17 Jan 2024 | 49.08 | 49.08 | 45.40 | 45.60 | 45.60 | 3,565 |
| 16 Jan 2024 | 50.90 | 50.90 | 48.78 | 49.52 | 49.52 | 1,446 |
| 15 Jan 2024 | 52.60 | 52.95 | 50.95 | 50.95 | 50.95 | 630 |
| 12 Jan 2024 | 54.05 | 54.05 | 52.50 | 52.50 | 52.50 | 190 |
| 11 Jan 2024 | 54.60 | 55.75 | 53.65 | 54.35 | 54.35 | 775 |
| 10 Jan 2024 | 55.45 | 55.45 | 54.20 | 54.20 | 54.20 | 110 |
| 09 Jan 2024 | 56.05 | 56.45 | 55.20 | 55.20 | 55.20 | 163 |
| 08 Jan 2024 | 56.35 | 56.40 | 55.05 | 56.20 | 56.20 | 2,624 |
| 05 Jan 2024 | 56.55 | 56.70 | 54.25 | 56.70 | 56.70 | 832 |
| 04 Jan 2024 | 56.25 | 56.50 | 56.25 | 56.40 | 56.40 | 734 |
| 03 Jan 2024 | 59.25 | 59.25 | 55.10 | 55.10 | 55.10 | 255 |
| 02 Jan 2024 | 60.40 | 60.60 | 59.35 | 59.35 | 59.35 | 259 |
| 29 Dec 2023 | 58.75 | 60.05 | 58.75 | 60.05 | 60.05 | 435 |
| 28 Dec 2023 | 59.30 | 60.20 | 58.65 | 59.00 | 59.00 | 510 |
| 27 Dec 2023 | 57.85 | 60.25 | 57.85 | 59.30 | 59.30 | 2,210 |
| 22 Dec 2023 | 58.00 | 58.00 | 57.50 | 57.80 | 57.80 | 145 |
| 21 Dec 2023 | 55.25 | 58.45 | 55.25 | 58.45 | 58.45 | 176 |
| 20 Dec 2023 | 53.80 | 57.00 | 53.80 | 55.30 | 55.30 | 1,302 |
| 19 Dec 2023 | 54.85 | 55.10 | 53.60 | 54.00 | 54.00 | 472 |
| 18 Dec 2023 | 58.45 | 59.55 | 52.60 | 55.05 | 55.05 | 2,004 |
| 15 Dec 2023 | 56.70 | 58.35 | 56.70 | 58.15 | 58.15 | 825 |
| 14 Dec 2023 | 53.05 | 58.00 | 53.05 | 57.00 | 57.00 | 1,452 |
| 13 Dec 2023 | 57.45 | 57.45 | 51.90 | 52.90 | 52.90 | 889 |
| 12 Dec 2023 | 59.95 | 59.95 | 57.30 | 57.40 | 57.40 | 750 |
| 11 Dec 2023 | 60.85 | 60.85 | 59.45 | 60.55 | 60.55 | 177 |
| 08 Dec 2023 | 61.35 | 62.80 | 61.00 | 61.40 | 61.40 | 1,109 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.